Tema Monopolies and Oligopolies ETF (TOLL)
BATS: TOLL · Real-Time Price · USD
32.37
+0.20 (0.64%)
Apr 2, 2025, 3:56 PM EDT - Market closed

TOLL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202531.9332.3831.9332.3732.370.64%10,820
Apr 1, 202532.1532.2531.8332.1732.170.14%5,407
Mar 31, 202531.8132.1231.6432.1232.120.74%2,401
Mar 28, 202532.6032.6031.8531.8931.89-1.81%7,973
Mar 27, 202532.4932.5632.4132.4732.470.28%3,115
Mar 26, 202532.6332.7932.3832.3832.38-0.94%6,102
Mar 25, 202532.6232.6932.5632.6932.690.33%8,609
Mar 24, 202532.4332.6532.4332.5832.581.64%5,120
Mar 21, 202531.9432.1031.7832.0632.06-0.62%4,719
Mar 20, 202532.1832.4032.1632.2632.26-0.31%4,288
Mar 19, 202532.2132.4432.1432.3632.360.77%8,833
Mar 18, 202532.1632.1831.9832.1132.11-0.55%5,899
Mar 17, 202531.9332.3731.9332.2932.291.13%6,072
Mar 14, 202531.4831.9431.4831.9331.931.74%4,431
Mar 13, 202531.7231.7231.1931.3831.38-0.92%7,156
Mar 12, 202532.0632.0631.4431.6731.670.33%13,711
Mar 11, 202531.9831.9831.4131.5731.57-1.59%10,162
Mar 10, 202532.2932.4331.9332.0832.08-1.96%5,077
Mar 7, 202532.4532.7632.2032.7232.720.30%6,988
Mar 6, 202532.7632.9032.4632.6232.62-1.33%10,160
Mar 5, 202532.7133.1132.5933.0633.061.39%8,854
Mar 4, 202532.9833.0032.3732.6032.60-1.29%9,465
Mar 3, 202533.4633.5532.8033.0333.03-0.84%10,038
Feb 28, 202532.8633.3132.7333.3133.311.51%12,204
Feb 27, 202533.3633.3632.8032.8132.81-1.52%10,607
Feb 26, 202533.2733.5633.1833.3233.320.03%8,621
Feb 25, 202533.0733.3132.8333.3133.310.57%8,825
Feb 24, 202533.1333.1732.8233.1233.120.30%11,677
Feb 21, 202533.5733.5732.8933.0233.02-1.34%17,257
Feb 20, 202533.6333.6333.2633.4733.47-0.95%14,704
Feb 19, 202533.4833.7933.4433.7933.790.78%11,840
Feb 18, 202533.5933.6033.3333.5333.530.48%17,886
Feb 14, 202533.6733.6733.2533.3733.37-0.57%8,678
Feb 13, 202533.3633.5633.2133.5633.561.45%15,498
Feb 12, 202532.9533.2232.8933.0833.08-0.87%10,804
Feb 11, 202533.2833.3733.1733.3733.370.24%15,098
Feb 10, 202533.4133.4133.0633.2933.290.24%12,789
Feb 7, 202533.4433.4433.0733.2133.21-0.30%13,011
Feb 6, 202533.5133.5333.3033.3133.31-0.33%7,143
Feb 5, 202533.0733.4233.0733.4233.420.97%4,466
Feb 4, 202533.1033.1932.9933.1033.100.12%47,395
Feb 3, 202533.2633.2632.7333.0633.06-1.05%42,391
Jan 31, 202533.6433.7533.3133.4133.41-0.09%61,235
Jan 30, 202533.1733.5933.1533.4433.441.67%33,506
Jan 29, 202533.1733.1732.7732.8932.89-0.12%29,188
Jan 28, 202533.3333.4732.9332.9332.93-1.14%28,457
Jan 27, 202533.1833.3132.9533.3133.310.70%38,682
Jan 24, 202533.2733.3033.0833.0833.08-0.18%22,166
Jan 23, 202533.2133.2833.0233.1433.140.27%23,629
Jan 22, 202533.3533.3533.0033.0533.05-0.03%26,683